Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 345.81 | 345.81 | 345.81 | 0 | +0.77(+0.22%) | |
Aug 30, 2018 | 346.20 | 346.56 | 344.59 | 345.04 | 853,257 | -1.73(-0.50%) |
Aug 29, 2018 | 345.84 | 347.25 | 344.62 | 346.77 | 873,917 | +1.02(+0.30%) |
Aug 28, 2018 | 346.36 | 346.78 | 344.28 | 345.75 | 780,163 | +0.06(+0.02%) |
Aug 27, 2018 | 345.17 | 347.31 | 345.17 | 345.69 | 768,782 | +1.66(+0.48%) |
Aug 24, 2018 | 343.60 | 344.64 | 343.29 | 344.03 | 503,130 | +1.27(+0.37%) |
Aug 23, 2018 | 343.76 | 344.20 | 342.15 | 342.76 | 519,341 | -1.20(-0.35%) |
Aug 22, 2018 | 343.73 | 344.85 | 343.43 | 343.96 | 458,388 | -0.05(-0.01%) |
Aug 21, 2018 | 341.64 | 344.90 | 341.64 | 344.00 | 774,537 | +2.74(+0.80%) |
Aug 20, 2018 | 340.55 | 341.86 | 339.85 | 341.27 | 709,229 | +1.27(+0.37%) |
Aug 17, 2018 | 337.75 | 340.26 | 337.18 | 339.99 | 533,613 | +1.72(+0.51%) |
Aug 16, 2018 | 336.73 | 339.93 | 336.73 | 338.28 | 689,339 | +2.78(+0.83%) |
Aug 15, 2018 | 337.11 | 337.30 | 332.98 | 335.50 | 1,128,999 | -3.17(-0.93%) |
Aug 14, 2018 | 336.39 | 339.69 | 336.39 | 338.67 | 718,689 | +3.10(+0.92%) |
Aug 13, 2018 | 337.53 | 338.48 | 334.53 | 335.56 | 704,769 | -1.72(-0.51%) |
Aug 10, 2018 | 337.02 | 339.20 | 336.67 | 337.28 | 468,662 | -1.92(-0.57%) |
Aug 09, 2018 | 339.55 | 340.97 | 339.06 | 339.20 | 567,948 | -0.29(-0.08%) |
Aug 08, 2018 | 340.07 | 340.24 | 338.31 | 339.49 | 573,787 | -0.94(-0.28%) |
Aug 07, 2018 | 340.39 | 341.88 | 340.32 | 340.43 | 728,268 | +0.87(+0.26%) |
Aug 06, 2018 | 337.79 | 339.89 | 337.43 | 339.56 | 549,806 | +1.66(+0.49%) |
Aug 03, 2018 | 336.98 | 338.56 | 336.37 | 337.90 | 517,779 | +0.96(+0.28%) |
Aug 02, 2018 | 332.39 | 337.37 | 332.39 | 336.94 | 862,342 | +2.79(+0.84%) |
Aug 01, 2018 | 334.84 | 335.30 | 332.11 | 334.14 | 985,456 | -1.07(-0.32%) |
Jul 31, 2018 | 332.95 | 336.24 | 332.58 | 335.21 | 1,111,198 | +3.07(+0.93%) |
Jul 30, 2018 | 333.53 | 334.88 | 332.02 | 332.14 | 779,328 | -1.52(-0.46%) |
Jul 27, 2018 | 337.64 | 337.90 | 332.47 | 333.66 | 1,003,245 | -3.73(-1.11%) |
Jul 26, 2018 | 336.00 | 338.50 | 335.56 | 337.39 | 740,862 | +1.41(+0.42%) |
Jul 25, 2018 | 334.86 | 335.98 | 333.29 | 335.98 | 803,610 | +1.09(+0.32%) |
Jul 24, 2018 | 338.82 | 338.94 | 333.78 | 334.90 | 659,190 | -2.51(-0.74%) |
Jul 23, 2018 | 337.64 | 338.07 | 336.04 | 337.40 | 466,483 | +0.03(+0.01%) |
Jul 20, 2018 | 338.70 | 339.06 | 337.24 | 337.38 | 1,113,468 | -2.06(-0.61%) |
Jul 19, 2018 | 337.04 | 340.02 | 336.37 | 339.44 | 648,908 | +1.46(+0.43%) |
Jul 18, 2018 | 336.48 | 338.11 | 335.56 | 337.98 | 457,420 | +1.14(+0.34%) |
Jul 17, 2018 | 334.81 | 337.41 | 334.76 | 336.84 | 753,974 | +1.53(+0.46%) |
Jul 16, 2018 | 337.40 | 337.77 | 334.43 | 335.31 | 677,239 | -1.77(-0.53%) |
Jul 13, 2018 | 336.88 | 338.89 | 336.88 | 337.08 | 526,573 | -0.12(-0.04%) |
Jul 12, 2018 | 337.80 | 338.08 | 335.32 | 337.20 | 567,791 | +1.02(+0.30%) |
Jul 11, 2018 | 337.33 | 338.51 | 335.83 | 336.18 | 944,445 | -3.00(-0.88%) |
Jul 10, 2018 | 339.93 | 340.44 | 337.77 | 339.18 | 622,424 | -0.05(-0.01%) |
Jul 09, 2018 | 337.21 | 339.30 | 336.87 | 339.22 | 592,952 | +3.36(+1.00%) |
Jul 06, 2018 | 333.06 | 336.49 | 332.69 | 335.86 | 641,750 | +2.41(+0.72%) |
Jul 05, 2018 | 332.32 | 333.45 | 330.16 | 333.45 | 777,542 | +2.95(+0.89%) |
Jul 03, 2018 | 330.50 | 330.50 | 330.50 | 0 | +0.86(+0.26%) | |
Jul 02, 2018 | 327.46 | 329.84 | 326.85 | 329.63 | 1,009,779 | +0.04(+0.01%) |
Jun 29, 2018 | 332.36 | 329.47 | 329.60 | 1,053,759 | +0.39(+0.12%) | |
Jun 28, 2018 | 327.61 | 329.87 | 326.18 | 329.21 | 1,024,904 | +1.33(+0.41%) |
Jun 27, 2018 | 332.06 | 333.47 | 327.73 | 327.88 | 800,752 | -3.62(-1.09%) |
Jun 26, 2018 | 331.24 | 332.64 | 330.00 | 331.50 | 756,074 | +0.51(+0.15%) |
Jun 25, 2018 | 334.89 | 334.89 | 329.46 | 330.99 | 2,425,862 | -4.79(-1.43%) |
Jun 22, 2018 | 337.08 | 337.81 | 335.64 | 335.78 | 1,400,229 | +0.29(+0.09%) |
Jun 21, 2018 | 337.72 | 337.95 | 334.55 | 335.49 | 922,916 | -2.37(-0.70%) |
Jun 20, 2018 | 337.29 | 338.21 | 335.96 | 337.86 | 759,589 | +1.65(+0.49%) |
Jun 19, 2018 | 334.18 | 336.34 | 332.32 | 336.21 | 1,030,073 | -0.48(-0.14%) |
Jun 18, 2018 | 334.21 | 337.19 | 334.21 | 336.69 | 657,102 | +0.62(+0.19%) |
Jun 15, 2018 | 336.73 | 333.84 | 336.07 | 1,340,310 | -0.79(-0.23%) | |
Jun 14, 2018 | 336.90 | 337.09 | 334.96 | 336.86 | 982,099 | +0.89(+0.26%) |
Jun 13, 2018 | 338.70 | 338.70 | 335.86 | 335.97 | 861,729 | -2.08(-0.62%) |
Jun 12, 2018 | 337.92 | 338.94 | 337.00 | 338.05 | 682,915 | +0.48(+0.14%) |
Jun 11, 2018 | 337.73 | 338.62 | 337.30 | 337.57 | 952,921 | -0.05(-0.01%) |
Jun 08, 2018 | 335.43 | 337.66 | 335.00 | 337.62 | 1,929,449 | +1.91(+0.57%) |
Jun 07, 2018 | 336.38 | 336.91 | 334.33 | 335.71 | 1,724,813 | +0.13(+0.04%) |
Jun 06, 2018 | 335.61 | 335.58 | 741,060 | +2.76(+0.83%) | ||
Jun 05, 2018 | 331.71 | 333.08 | 331.23 | 332.82 | 743,177 | +0.77(+0.23%) |
Jun 04, 2018 | 331.00 | 332.05 | 329.91 | 332.05 | 1,237,791 | +1.96(+0.59%) |